Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.31 | 52.68 | 51.84 | 52.40 | 498,830 | +0.66(+1.27%) |
Jun 27, 2019 | 52.73 | 53.23 | 50.70 | 51.74 | 312,928 | -0.77(-1.46%) |
Jun 26, 2019 | 52.23 | 54.06 | 52.23 | 52.51 | 659,995 | +0.38(+0.73%) |
Jun 25, 2019 | 50.22 | 52.26 | 49.81 | 52.13 | 705,292 | +2.60(+5.24%) |
Jun 24, 2019 | 50.65 | 51.16 | 48.60 | 49.54 | 892,530 | -1.08(-2.14%) |
Jun 21, 2019 | 50.04 | 50.92 | 49.43 | 50.62 | 538,914 | +0.59(+1.18%) |
Jun 20, 2019 | 49.89 | 50.17 | 49.19 | 50.03 | 314,672 | +0.73(+1.48%) |
Jun 19, 2019 | 49.86 | 50.39 | 49.10 | 49.30 | 269,995 | -0.47(-0.95%) |
Jun 18, 2019 | 48.42 | 49.89 | 48.08 | 49.77 | 443,303 | +1.61(+3.35%) |
Jun 17, 2019 | 47.92 | 49.42 | 47.54 | 48.16 | 410,841 | +0.08(+0.16%) |
Jun 14, 2019 | 49.07 | 49.31 | 47.24 | 48.08 | 553,794 | -0.91(-1.85%) |
Jun 13, 2019 | 48.02 | 49.78 | 47.98 | 48.99 | 429,534 | +0.95(+1.98%) |
Jun 12, 2019 | 49.75 | 49.96 | 47.97 | 48.04 | 332,487 | -1.71(-3.44%) |
Jun 11, 2019 | 48.44 | 50.50 | 48.13 | 49.75 | 500,038 | +1.79(+3.73%) |
Jun 10, 2019 | 47.84 | 49.41 | 47.81 | 47.97 | 302,714 | +0.32(+0.67%) |
Jun 07, 2019 | 47.50 | 47.97 | 47.12 | 47.65 | 410,584 | +0.29(+0.62%) |
Jun 06, 2019 | 48.50 | 48.86 | 46.62 | 47.35 | 1,310,093 | -1.34(-2.74%) |
Jun 05, 2019 | 49.83 | 50.49 | 48.09 | 48.69 | 320,690 | -0.85(-1.71%) |
Jun 04, 2019 | 48.51 | 50.42 | 48.51 | 49.54 | 468,639 | +1.23(+2.56%) |
Jun 03, 2019 | 47.30 | 48.91 | 47.00 | 48.30 | 806,852 | +0.71(+1.48%) |
May 31, 2019 | 46.89 | 47.67 | 45.33 | 47.60 | 1,414,842 | +0.26(+0.55%) |
May 30, 2019 | 47.52 | 48.01 | 47.13 | 47.34 | 601,293 | +0.09(+0.20%) |
May 29, 2019 | 46.86 | 47.49 | 46.70 | 47.24 | 657,065 | -0.09(-0.20%) |
May 28, 2019 | 47.49 | 48.14 | 47.18 | 47.34 | 473,602 | -0.22(-0.46%) |
May 24, 2019 | 47.50 | 48.00 | 46.88 | 47.55 | 432,250 | +0.25(+0.53%) |
May 23, 2019 | 47.33 | 47.91 | 46.92 | 47.30 | 571,369 | -0.34(-0.72%) |
May 22, 2019 | 48.94 | 49.20 | 47.50 | 47.65 | 444,615 | -1.06(-2.17%) |
May 21, 2019 | 47.79 | 49.12 | 46.42 | 48.70 | 671,678 | +0.49(+1.01%) |
May 20, 2019 | 48.37 | 48.47 | 47.39 | 48.22 | 688,735 | -0.30(-0.62%) |
May 17, 2019 | 47.52 | 49.14 | 47.39 | 48.52 | 945,212 | +0.86(+1.80%) |
May 16, 2019 | 48.81 | 49.83 | 46.21 | 47.66 | 2,025,189 | -5.59(-10.49%) |
May 15, 2019 | 53.63 | 53.91 | 52.21 | 53.25 | 491,004 | -0.52(-0.97%) |
May 14, 2019 | 53.24 | 54.04 | 52.06 | 53.77 | 552,219 | +0.71(+1.33%) |
May 13, 2019 | 54.48 | 56.28 | 52.73 | 53.06 | 577,290 | -2.47(-4.45%) |
May 10, 2019 | 56.27 | 56.56 | 54.69 | 55.53 | 424,750 | -0.92(-1.64%) |
May 09, 2019 | 56.18 | 57.09 | 55.82 | 56.46 | 325,703 | -0.31(-0.55%) |
May 08, 2019 | 55.83 | 58.47 | 55.47 | 56.77 | 661,321 | +0.32(+0.57%) |
May 07, 2019 | 56.74 | 57.31 | 55.86 | 56.45 | 281,315 | -0.48(-0.84%) |
May 06, 2019 | 57.05 | 57.85 | 56.36 | 56.93 | 348,412 | -0.83(-1.44%) |
May 03, 2019 | 57.16 | 57.81 | 56.88 | 57.76 | 331,062 | +0.74(+1.30%) |
May 02, 2019 | 56.18 | 57.37 | 56.11 | 57.02 | 232,206 | +0.95(+1.69%) |
May 01, 2019 | 57.34 | 57.91 | 56.00 | 56.07 | 242,019 | -1.43(-2.48%) |
Apr 30, 2019 | 57.91 | 58.52 | 56.78 | 57.50 | 420,306 | -0.45(-0.78%) |
Apr 29, 2019 | 58.15 | 59.04 | 57.79 | 57.95 | 215,203 | -0.14(-0.25%) |
Apr 26, 2019 | 56.28 | 58.60 | 56.23 | 58.10 | 308,444 | +0.75(+1.30%) |
Apr 25, 2019 | 58.22 | 58.25 | 56.69 | 57.35 | 330,310 | -1.15(-1.97%) |
Apr 24, 2019 | 57.88 | 59.73 | 57.33 | 58.50 | 491,291 | +0.71(+1.24%) |
Apr 23, 2019 | 56.01 | 58.44 | 56.01 | 57.79 | 570,312 | +1.80(+3.21%) |
Apr 22, 2019 | 59.89 | 60.46 | 55.79 | 55.99 | 1,086,520 | -6.08(-9.80%) |
Apr 18, 2019 | 61.95 | 63.10 | 61.33 | 62.07 | 373,799 | +0.36(+0.59%) |
Apr 17, 2019 | 62.30 | 63.14 | 61.33 | 61.71 | 201,651 | -0.15(-0.24%) |
Apr 16, 2019 | 62.11 | 62.31 | 61.50 | 61.86 | 206,918 | +0.07(+0.11%) |
Apr 15, 2019 | 61.78 | 62.76 | 61.29 | 61.79 | 355,508 | -0.10(-0.16%) |
Apr 12, 2019 | 62.93 | 63.20 | 61.67 | 61.89 | 276,421 | -0.57(-0.91%) |
Apr 11, 2019 | 63.52 | 63.87 | 61.95 | 62.46 | 302,682 | -0.86(-1.35%) |
Apr 10, 2019 | 63.71 | 64.23 | 62.79 | 63.32 | 252,488 | +0.14(+0.23%) |
Apr 09, 2019 | 63.41 | 63.76 | 62.83 | 63.18 | 325,394 | -0.39(-0.61%) |
Apr 08, 2019 | 63.09 | 64.98 | 63.00 | 63.56 | 349,664 | +0.49(+0.77%) |
Apr 05, 2019 | 63.19 | 63.80 | 62.56 | 63.08 | 416,298 | +0.12(+0.19%) |
Apr 04, 2019 | 60.66 | 63.00 | 60.65 | 62.96 | 346,679 | +2.48(+4.10%) |
Apr 03, 2019 | 60.76 | 61.63 | 60.46 | 60.48 | 291,206 | +0.03(+0.04%) |
Apr 02, 2019 | 62.14 | 62.18 | 60.15 | 60.46 | 372,166 | -1.67(-2.69%) |